713.60
-6.75(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 718.75 | 713.6 | 713.6 | 718.75 | 702.05 | 686,602 |
| December 03, 2025 | 712.8 | 720.35 | 720.35 | 724 | 708.75 | 702,489 |
| December 02, 2025 | 694 | 712.35 | 712.35 | 717.7 | 690.5 | 1.65M |
| December 01, 2025 | 688 | 694.25 | 694.25 | 697.05 | 682.25 | 1.09M |
| November 28, 2025 | 700 | 685.75 | 685.75 | 700.9 | 682 | 491,046 |
| November 27, 2025 | 705.95 | 696.9 | 696.9 | 711.9 | 694 | 1.03M |
| November 26, 2025 | 704.75 | 700.55 | 700.55 | 709.75 | 698.1 | 1.8M |
| November 25, 2025 | 710 | 699.75 | 699.75 | 710 | 698.2 | 542,913 |
| November 24, 2025 | 705 | 707.25 | 707.25 | 712 | 692.55 | 1.31M |
| November 21, 2025 | 703 | 699.2 | 699.2 | 714.4 | 692.05 | 1.48M |
| November 19, 2025 | 747.65 | 710.35 | 710.35 | 747.65 | 697.4 | 8.34M |
| November 18, 2025 | 800 | 781.7 | 781.7 | 800 | 770 | 1.11M |
| November 17, 2025 | 792.95 | 785.1 | 785.1 | 796.7 | 782 | 569,155 |
| November 14, 2025 | 784 | 791.55 | 791.55 | 803.05 | 778.55 | 716,980 |
| November 13, 2025 | 792.6 | 784.6 | 784.6 | 792.6 | 777.1 | 664,237 |
| November 12, 2025 | 772.75 | 797.7 | 797.7 | 803.4 | 765.8 | 1.85M |
| November 11, 2025 | 750 | 768.05 | 768.05 | 774 | 722 | 6.87M |
| November 10, 2025 | 765 | 722.25 | 722.25 | 765.2 | 718 | 1.28M |
| November 07, 2025 | 787 | 759.35 | 759.35 | 787 | 757.6 | 1.29M |
| November 06, 2025 | 809 | 787 | 787 | 811.1 | 783.05 | 436,973 |
| November 04, 2025 | 812 | 809.2 | 809.2 | 814.4 | 802.7 | 398,498 |
| November 03, 2025 | 818 | 811.5 | 811.5 | 821.05 | 810 | 204,380 |
| October 31, 2025 | 825.1 | 817.75 | 817.75 | 826.3 | 816 | 197,816 |
| October 30, 2025 | 831.7 | 824.35 | 824.35 | 832 | 817.05 | 381,835 |
| October 29, 2025 | 835 | 826.9 | 826.9 | 835.5 | 825.45 | 230,976 |
| October 28, 2025 | 843.95 | 832.2 | 832.2 | 845.5 | 830 | 253,821 |
| October 27, 2025 | 851.3 | 840.75 | 840.75 | 851.95 | 838.2 | 224,962 |
| October 24, 2025 | 850 | 845.4 | 845.4 | 850.35 | 841.5 | 185,548 |
| October 23, 2025 | 855 | 848.85 | 848.85 | 858.8 | 846 | 326,266 |
| October 21, 2025 | 859.8 | 854.25 | 854.25 | 859.8 | 851.5 | 78,163 |
| October 20, 2025 | 848.6 | 852.5 | 852.5 | 868.4 | 842 | 386,949 |
| October 17, 2025 | 854 | 845.5 | 845.5 | 854 | 842 | 326,858 |
| October 16, 2025 | 864.8 | 854.45 | 854.45 | 865.5 | 849.35 | 869,249 |
| October 15, 2025 | 861.6 | 852.5 | 852.5 | 861.6 | 848.55 | 549,572 |
| October 14, 2025 | 892 | 857.15 | 857.15 | 893 | 851.1 | 2.44M |
| October 13, 2025 | 852.55 | 858.15 | 858.15 | 865.4 | 848.05 | 270,104 |
| October 10, 2025 | 857.8 | 853.8 | 853.8 | 864.9 | 852.1 | 240,845 |
| October 09, 2025 | 862.2 | 855.2 | 855.2 | 862.7 | 852.5 | 170,660 |
| October 08, 2025 | 863.85 | 861.95 | 861.95 | 865 | 853.85 | 199,792 |
| October 07, 2025 | 864 | 862.2 | 862.2 | 867.95 | 855 | 322,109 |
| October 06, 2025 | 854.55 | 857.55 | 857.55 | 867 | 850 | 524,581 |
| October 03, 2025 | 853.7 | 854.55 | 854.55 | 858.3 | 845.3 | 315,388 |
| October 01, 2025 | 862.9 | 853.7 | 853.7 | 862.9 | 847.55 | 520,635 |
| September 30, 2025 | 839.7 | 872.95 | 872.95 | 880.9 | 838.15 | 1.08M |
| September 29, 2025 | 846 | 832.35 | 832.35 | 851.75 | 828 | 411,364 |
| September 26, 2025 | 868.9 | 846.05 | 846.05 | 870.85 | 844 | 383,864 |
| September 25, 2025 | 882.6 | 868.9 | 868.9 | 883 | 865.5 | 362,597 |
| September 24, 2025 | 890 | 882.85 | 882.85 | 896.25 | 878.3 | 790,007 |
| September 23, 2025 | 891 | 883.9 | 883.9 | 937.8 | 878.1 | 16.87M |
| September 22, 2025 | 866.1 | 866.15 | 866.15 | 878.9 | 862.8 | 247,603 |
| September 19, 2025 | 875 | 866.1 | 866.1 | 881 | 861 | 559,869 |
| September 18, 2025 | 882.5 | 873.85 | 873.85 | 883.9 | 863.2 | 403,419 |
| September 17, 2025 | 882 | 881.4 | 881.4 | 894 | 878.05 | 322,491 |
| September 16, 2025 | 881 | 882.55 | 882.55 | 885.45 | 873.45 | 251,673 |
| September 15, 2025 | 881.65 | 882.25 | 882.25 | 894 | 870.95 | 472,062 |
| September 12, 2025 | 861.95 | 876.8 | 876.8 | 886.35 | 854.15 | 536,058 |
| September 11, 2025 | 871 | 858.95 | 858.95 | 875.4 | 854.15 | 255,800 |
| September 10, 2025 | 880 | 870.3 | 870.3 | 887.6 | 863 | 616,900 |
| September 09, 2025 | 858.95 | 879.15 | 879.15 | 881.3 | 856.15 | 911,925 |
| September 08, 2025 | 850.05 | 856.15 | 856.15 | 863.95 | 847.45 | 345,891 |